Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (NQ: ACSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 13.25 13.30 13.10 13.10 61,198 -0.15(-1.13%)
May 30, 2017 13.35 13.40 13.15 13.25 39,915 -0.10(-0.75%)
May 26, 2017 13.40 13.55 13.25 13.35 29,446 +0.00(+0.00%)
May 25, 2017 13.45 13.60 13.35 13.35 43,637 -0.05(-0.37%)
May 24, 2017 13.45 13.45 13.30 13.40 32,403 +0.00(+0.00%)
May 23, 2017 13.55 13.55 13.35 13.40 39,907 -0.10(-0.74%)
May 22, 2017 13.45 13.65 13.35 13.50 28,384 +0.00(+0.00%)
May 19, 2017 13.45 13.50 13.25 13.50 38,474 +0.18(+1.31%)
May 18, 2017 13.40 13.55 13.25 13.32 47,093 -0.08(-0.56%)
May 17, 2017 13.45 13.55 13.15 13.40 28,621 -0.05(-0.37%)
May 16, 2017 13.60 13.62 13.45 13.45 64,068 -0.15(-1.10%)
May 15, 2017 13.50 13.60 13.50 13.60 44,872 +0.10(+0.74%)
May 12, 2017 13.45 13.55 13.35 13.50 39,096 +0.10(+0.75%)
May 11, 2017 13.45 13.45 13.25 13.40 25,807 -0.05(-0.37%)
May 10, 2017 13.10 13.55 13.00 13.45 56,802 +0.45(+3.46%)
May 09, 2017 13.35 13.35 12.90 13.00 60,020 -0.30(-2.26%)
May 08, 2017 13.30 13.30 13.15 13.30 39,015 +0.05(+0.38%)
May 05, 2017 13.25 13.35 13.10 13.25 50,084 +0.10(+0.76%)
May 04, 2017 13.60 13.60 13.10 13.15 87,423 -0.45(-3.31%)
May 03, 2017 13.45 13.60 13.25 13.60 88,835 +0.20(+1.49%)
May 02, 2017 13.45 13.45 13.25 13.40 36,662 +0.05(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.